Allianz SE VNA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	167.84	171.38	167.56	170.26	140.52	667,539
2022-10-14	169.70	170.86	167.42	167.42	138.18	945,541
2022-10-13	163.02	167.80	162.84	166.46	137.39	1,030,787
2022-10-12	164.92	165.32	162.86	164.34	135.64	703,562
2022-10-11	164.06	164.96	162.66	164.62	135.87	734,062
2022-10-10	163.32	166.20	163.26	164.86	136.07	660,515
2022-10-07	164.42	166.40	163.82	164.30	135.60	735,563
2022-10-06	167.18	168.36	164.02	164.94	136.13	952,841
2022-10-05	166.20	166.56	164.96	166.12	137.11	569,424
2022-10-04	163.20	167.92	162.98	167.20	138.00	1,113,865
2022-10-03	159.22	162.24	158.30	161.54	133.33	689,088
2022-09-30	160.34	163.16	159.90	161.80	133.54	1,197,367
2022-09-29	160.82	161.24	157.58	159.62	131.74	1,240,381
2022-09-28	161.30	162.04	156.22	160.72	132.65	1,734,543
2022-09-27	167.32	167.50	163.74	163.74	135.14	1,060,461
2022-09-26	167.00	167.90	165.04	165.74	136.79	940,979
2022-09-23	172.20	172.30	167.14	168.74	139.27	1,240,007
2022-09-22	169.00	174.38	168.60	172.22	142.14	941,711
2022-09-21	170.02	172.14	169.10	171.84	141.83	625,428
2022-09-20	174.96	176.26	171.00	171.86	141.84	899,618
2022-09-19	173.50	175.32	171.36	174.10	143.69	636,252
2022-09-16	173.58	175.18	172.64	174.16	143.74	1,895,260
2022-09-15	171.90	174.06	171.90	173.52	143.21	1,033,142
2022-09-14	173.10	173.68	171.48	172.12	142.06	890,373
2022-09-13	175.20	178.30	174.10	174.48	144.01	1,192,561
2022-09-12	170.52	176.48	170.00	176.40	145.59	1,551,658
2022-09-09	167.96	169.72	167.60	168.62	139.17	1,075,376
2022-09-08	167.30	169.42	165.08	167.56	138.30	1,001,614
2022-09-07	166.20	167.14	164.46	166.36	137.30	1,399,765
2022-09-06	168.50	170.30	167.58	169.14	139.60	633,042
2022-09-05	168.34	169.14	166.86	168.74	139.27	865,306
2022-09-02	167.40	172.58	167.12	172.36	142.26	1,083,883
2022-09-01	167.98	168.34	165.30	166.22	137.19	990,477
2022-08-31	170.40	170.62	168.16	168.58	139.14	1,018,517
2022-08-30	169.58	171.94	169.10	170.14	140.42	668,926
2022-08-29	170.10	170.70	167.60	169.42	139.83	830,076
2022-08-26	173.92	174.28	170.16	170.58	140.79	894,469
2022-08-25	174.38	174.60	172.08	173.28	143.02	541,728
2022-08-24	173.58	173.84	172.00	172.72	142.55	477,414
2022-08-23	172.02	174.70	171.96	173.60	143.28	580,853
2022-08-22	175.12	175.82	172.02	173.50	143.20	894,539
2022-08-19	177.16	177.58	174.52	176.02	145.28	1,217,091
2022-08-18	177.50	179.36	177.22	178.52	147.34	550,668
2022-08-17	180.44	181.04	176.98	177.54	146.53	863,497
2022-08-16	179.12	181.76	179.12	179.94	148.51	758,340
2022-08-15	181.46	181.92	177.58	178.78	147.56	838,328
2022-08-12	179.96	182.04	179.64	181.08	149.45	823,797
2022-08-11	179.24	180.06	178.30	179.00	147.74	466,553
2022-08-10	178.48	180.44	176.84	178.50	147.32	752,127
2022-08-09	177.58	179.48	177.02	178.56	147.37	646,159
2022-08-08	177.48	178.98	175.22	177.84	146.78	868,388
2022-08-05	177.32	177.64	173.90	176.64	145.79	1,797,860
2022-08-04	180.00	181.40	179.22	179.46	148.12	662,437
2022-08-03	176.74	179.38	176.04	179.18	147.89	688,556
2022-08-02	177.50	178.28	175.60	176.24	145.46	652,286
2022-08-01	177.54	179.86	177.46	178.28	147.14	800,439
2022-07-29	174.64	178.12	173.48	177.32	146.35	1,162,686
2022-07-28	174.68	175.10	172.38	173.38	143.10	801,069
2022-07-27	174.38	175.20	172.90	173.82	143.46	582,838
2022-07-26	174.16	174.66	172.78	173.64	143.31	640,263

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	17.1000 EUR
2025-05-09	15.4000 EUR
2024-05-09	13.8000 EUR
2023-05-05	11.4000 EUR
2022-05-05	10.8000 EUR
2021-05-06	9.6000 EUR
2020-05-07	9.6000 EUR
2019-05-09	9.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.